Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

4.110 -0.070 (-1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.400	3.459	3.311	3.351	3,323,248	-0.05(-1.45%)
Feb 28, 2024	3.419	3.508	3.391	3.400	2,539,379	-0.05(-1.43%)
Feb 27, 2024	3.410	3.498	3.380	3.449	3,139,467	+0.04(+1.16%)
Feb 26, 2024	3.469	3.567	3.400	3.410	4,600,538	-0.10(-2.81%)
Feb 23, 2024	3.439	3.548	3.429	3.508	2,040,184	+0.07(+2.01%)
Feb 22, 2024	3.410	3.484	3.372	3.439	2,093,720	+0.06(+1.75%)
Feb 21, 2024	3.360	3.449	3.341	3.380	4,639,712	-0.01(-0.29%)
Feb 20, 2024	3.459	3.498	3.370	3.390	6,185,513	-0.14(-3.91%)
Feb 16, 2024	3.449	3.553	3.429	3.528	2,682,919	+0.01(+0.28%)
Feb 15, 2024	3.429	3.557	3.419	3.518	4,243,471	+0.12(+3.48%)
Feb 14, 2024	3.351	3.400	3.252	3.400	6,986,843	+0.05(+1.47%)
Feb 13, 2024	3.380	3.449	3.305	3.351	9,017,549	-0.14(-3.95%)
Feb 12, 2024	3.725	3.725	3.469	3.488	4,100,837	-0.20(-5.35%)
Feb 09, 2024	3.695	3.735	3.646	3.686	1,337,778	-0.04(-1.06%)
Feb 08, 2024	3.735	3.792	3.607	3.725	2,311,104	-0.07(-1.82%)
Feb 07, 2024	3.893	3.893	3.745	3.794	3,110,102	-0.09(-2.28%)
Feb 06, 2024	3.705	3.912	3.695	3.883	4,519,451	+0.19(+5.07%)
Feb 05, 2024	3.794	3.824	3.641	3.695	3,462,787	-0.13(-3.35%)
Feb 02, 2024	3.784	3.912	3.681	3.824	4,364,902	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.